日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エヌ・シー・エヌ(7057)の株価時系列情報

エヌ・シー・エヌ(7057)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,276 1,298 1,229 1,297 17,600
2019/12/27 1,288 1,290 1,275 1,280 7,100
2019/12/26 1,279 1,279 1,240 1,275 16,700
2019/12/25 1,215 1,323 1,214 1,279 46,000
2019/12/24 1,207 1,209 1,194 1,202 4,500
2019/12/23 1,171 1,210 1,171 1,195 16,700
2019/12/20 1,159 1,159 1,141 1,147 9,900
2019/12/19 1,165 1,180 1,155 1,164 5,700
2019/12/18 1,183 1,189 1,157 1,157 4,800
2019/12/17 1,246 1,246 1,180 1,180 11,100
2019/12/16 1,185 1,241 1,179 1,216 25,600
2019/12/13 1,140 1,179 1,140 1,155 17,100
2019/12/12 1,173 1,173 1,106 1,133 33,800
2019/12/11 1,200 1,200 1,154 1,173 25,000
2019/12/10 1,205 1,214 1,200 1,200 6,000
2019/12/09 1,210 1,218 1,199 1,205 19,700
2019/12/06 1,204 1,225 1,202 1,217 13,100
2019/12/05 1,250 1,250 1,218 1,219 18,600
2019/12/04 1,248 1,262 1,234 1,235 10,200
2019/12/03 1,240 1,263 1,234 1,258 9,800
2019/12/02 1,273 1,273 1,235 1,238 15,900
2019/11/29 1,270 1,270 1,255 1,267 4,300
2019/11/28 1,278 1,278 1,259 1,270 8,300
2019/11/27 1,255 1,278 1,255 1,278 11,300
2019/11/26 1,264 1,289 1,250 1,253 20,200
2019/11/25 1,264 1,313 1,261 1,294 14,100
2019/11/22 1,250 1,278 1,228 1,261 15,300
2019/11/21 1,248 1,252 1,226 1,230 13,900
2019/11/20 1,257 1,257 1,239 1,252 7,600
2019/11/19 1,255 1,257 1,235 1,235 13,200
2019/11/18 1,250 1,267 1,244 1,253 15,100
2019/11/15 1,272 1,279 1,240 1,246 55,600
2019/11/14 1,397 1,397 1,338 1,346 13,000
2019/11/13 1,394 1,401 1,365 1,381 14,200
2019/11/12 1,420 1,420 1,355 1,364 10,700
2019/11/11 1,428 1,440 1,410 1,410 5,600
2019/11/08 1,408 1,448 1,399 1,428 12,700
2019/11/07 1,338 1,430 1,338 1,430 25,700
2019/11/06 1,318 1,337 1,318 1,320 10,500
2019/11/05 1,291 1,328 1,291 1,308 7,600
2019/11/01 1,297 1,297 1,275 1,280 6,600
2019/10/31 1,272 1,297 1,272 1,297 6,600
2019/10/30 1,253 1,279 1,253 1,275 6,900
2019/10/29 1,269 1,269 1,250 1,250 3,900
2019/10/28 1,266 1,266 1,241 1,258 4,000
2019/10/25 1,262 1,263 1,240 1,250 2,700
2019/10/24 1,270 1,273 1,245 1,245 3,500
2019/10/23 1,248 1,263 1,226 1,257 7,200
2019/10/21 1,246 1,248 1,225 1,225 7,700
2019/10/18 1,245 1,250 1,232 1,237 4,900
2019/10/17 1,260 1,262 1,237 1,245 6,000
2019/10/16 1,274 1,274 1,258 1,258 2,600
2019/10/15 1,252 1,275 1,252 1,260 1,600
2019/10/11 1,265 1,265 1,250 1,250 4,700
2019/10/10 1,265 1,277 1,255 1,265 2,900
2019/10/09 1,275 1,275 1,261 1,264 1,600
2019/10/08 1,258 1,270 1,258 1,263 5,800
2019/10/07 1,278 1,284 1,254 1,267 6,900
2019/10/04 1,282 1,300 1,279 1,279 3,200
2019/10/03 1,266 1,290 1,254 1,277 9,000
2019/10/02 1,315 1,321 1,290 1,290 11,300
2019/10/01 1,300 1,330 1,300 1,329 10,500
2019/09/30 1,296 1,304 1,283 1,296 10,500
2019/09/27 1,267 1,279 1,263 1,279 3,600
2019/09/26 1,263 1,281 1,250 1,272 11,600
2019/09/25 1,258 1,270 1,245 1,269 10,900
2019/09/24 1,270 1,279 1,245 1,257 12,300
2019/09/20 1,267 1,267 1,252 1,255 2,800
2019/09/19 1,255 1,278 1,255 1,267 2,100
2019/09/18 1,279 1,282 1,252 1,252 8,800
2019/09/17 1,298 1,300 1,282 1,282 8,400
2019/09/13 1,294 1,294 1,255 1,281 14,900
2019/09/12 1,224 1,287 1,224 1,280 11,200
2019/09/11 1,240 1,242 1,218 1,230 5,300
2019/09/10 1,270 1,270 1,232 1,240 6,200
2019/09/09 1,303 1,303 1,261 1,275 4,900
2019/09/06 1,292 1,311 1,287 1,287 5,900
2019/09/05 1,270 1,311 1,269 1,290 10,600
2019/09/04 1,241 1,271 1,241 1,269 3,900
2019/09/03 1,232 1,270 1,232 1,261 8,600
2019/09/02 1,244 1,244 1,202 1,236 4,500
2019/08/30 1,200 1,229 1,200 1,206 6,500
2019/08/29 1,228 1,229 1,179 1,220 20,200
2019/08/28 1,243 1,274 1,227 1,228 9,600
2019/08/27 1,237 1,270 1,234 1,268 6,000
2019/08/26 1,229 1,250 1,212 1,233 6,400
2019/08/23 1,280 1,280 1,245 1,273 7,400
2019/08/22 1,216 1,282 1,203 1,251 22,600
2019/08/21 1,287 1,300 1,202 1,229 39,500
2019/08/20 1,355 1,355 1,198 1,288 54,100
2019/08/19 1,400 1,443 1,350 1,355 18,300
2019/08/16 1,450 1,450 1,393 1,395 19,600
2019/08/15 1,400 1,480 1,300 1,450 31,700
2019/08/14 1,530 1,530 1,480 1,482 29,100
2019/08/13 1,488 1,538 1,460 1,511 24,400
2019/08/09 1,524 1,524 1,476 1,488 14,900
2019/08/08 1,478 1,528 1,450 1,494 31,600
2019/08/07 1,436 1,490 1,434 1,448 12,900
2019/08/06 1,381 1,482 1,351 1,459 25,300
2019/08/05 1,481 1,481 1,397 1,418 24,400
2019/08/02 1,452 1,484 1,432 1,461 11,600
2019/08/01 1,460 1,479 1,451 1,476 7,200
2019/07/31 1,488 1,488 1,457 1,462 8,100
2019/07/30 1,492 1,498 1,481 1,488 3,200
2019/07/29 1,520 1,533 1,480 1,491 23,100
2019/07/26 1,500 1,536 1,485 1,525 18,700
2019/07/25 1,547 1,548 1,501 1,516 20,200
2019/07/24 1,470 1,555 1,470 1,528 51,100
2019/07/23 1,475 1,491 1,450 1,452 13,700
2019/07/22 1,410 1,465 1,400 1,462 14,000
2019/07/19 1,410 1,415 1,383 1,409 13,800
2019/07/18 1,400 1,434 1,381 1,410 11,000
2019/07/17 1,438 1,440 1,390 1,417 6,800
2019/07/16 1,400 1,434 1,374 1,416 13,200
2019/07/12 1,437 1,446 1,392 1,420 27,900
2019/07/11 1,424 1,463 1,421 1,448 5,500
2019/07/10 1,401 1,467 1,387 1,454 11,700
2019/07/09 1,427 1,474 1,403 1,423 26,100
2019/07/08 1,474 1,494 1,433 1,440 32,200
2019/07/05 1,479 1,511 1,470 1,493 27,000
2019/07/04 1,493 1,529 1,493 1,519 22,200
2019/07/03 1,483 1,505 1,483 1,503 10,000
2019/07/02 1,521 1,521 1,432 1,480 50,600
2019/07/01 1,552 1,593 1,530 1,530 30,600
2019/06/28 1,574 1,575 1,505 1,521 65,400
2019/06/27 1,495 1,570 1,434 1,548 53,900
2019/06/26 1,531 1,628 1,495 1,515 137,400
2019/06/25 1,444 1,548 1,444 1,533 111,100
2019/06/24 1,401 1,465 1,388 1,456 66,600
2019/06/21 1,370 1,439 1,362 1,387 99,700
2019/06/20 1,382 1,383 1,347 1,361 40,800
2019/06/19 1,293 1,382 1,293 1,377 81,200
2019/06/18 1,304 1,311 1,281 1,284 30,200
2019/06/17 1,324 1,340 1,288 1,311 69,100
2019/06/14 1,396 1,406 1,353 1,354 43,600
2019/06/13 1,422 1,444 1,370 1,389 67,700
2019/06/12 1,374 1,437 1,349 1,398 136,900
2019/06/11 1,433 1,437 1,320 1,348 149,900
2019/06/10 1,423 1,463 1,380 1,392 140,100
2019/06/07 1,500 1,523 1,380 1,408 386,400
2019/06/06 1,660 1,752 1,594 1,610 469,100
2019/06/05 1,680 1,744 1,558 1,620 503,800
2019/06/04 1,610 1,772 1,461 1,649 1,192,500
2019/06/03 1,553 1,707 1,415 1,570 1,702,100
2019/05/31 1,113 1,412 1,106 1,412 933,800
2019/05/30 1,061 1,112 1,054 1,112 47,000
2019/05/29 1,089 1,097 1,051 1,070 29,600
2019/05/28 1,045 1,108 1,045 1,091 59,900
2019/05/27 1,066 1,084 1,038 1,051 35,000
2019/05/24 1,079 1,098 1,062 1,065 53,800
2019/05/23 1,110 1,132 1,078 1,099 41,600
2019/05/22 1,074 1,106 1,055 1,106 53,400
2019/05/21 1,090 1,147 1,050 1,053 112,800
2019/05/20 1,059 1,107 1,035 1,090 97,400
2019/05/17 1,027 1,052 994 1,029 68,500
2019/05/16 986 1,051 980 1,030 140,200
2019/05/15 969 1,016 959 1,016 65,800
2019/05/14 942 965 935 955 36,400
2019/05/13 990 991 970 972 31,600
2019/05/10 968 996 968 981 33,700
2019/05/09 970 980 960 978 20,200
2019/05/08 982 982 940 968 26,600
2019/05/07 955 998 951 982 31,900
2019/04/26 951 964 946 956 23,300
2019/04/25 948 984 938 959 40,100
2019/04/24 932 953 932 948 20,500
2019/04/23 950 950 926 929 24,500
2019/04/22 942 953 940 946 18,200
2019/04/19 940 950 940 950 11,300
2019/04/18 944 950 934 940 18,400
2019/04/17 954 980 931 938 53,400
2019/04/16 957 974 941 954 35,600
2019/04/15 990 1,010 970 970 84,800
2019/04/12 953 986 944 971 113,600
2019/04/11 935 939 920 939 16,400
2019/04/10 902 944 902 944 33,600
2019/04/09 930 936 903 909 38,700
2019/04/08 900 941 895 940 72,000
2019/04/05 890 899 883 895 21,400
2019/04/04 899 911 880 896 53,400
2019/04/03 939 944 889 905 68,300
2019/04/02 938 970 923 947 140,200
2019/04/01 868 925 865 923 74,000
2019/03/29 901 909 870 883 71,500
2019/03/28 902 909 892 907 26,400
2019/03/27 906 922 905 915 36,000
2019/03/26 931 940 926 928 35,200
2019/03/25 898 939 889 935 86,700
2019/03/22 931 940 924 933 69,800
2019/03/20 945 956 915 942 86,500
2019/03/19 982 994 940 957 177,100
2019/03/18 960 1,027 936 1,015 350,000
2019/03/15 1,040 1,113 930 975 572,600
2019/03/14 1,214 1,241 1,081 1,100 3,099,100

このページの先頭へ